Himatsingka Seide Limited (NSE:HIMATSEIDE)
India · Delayed Price · Currency is INR 81.17
+0.65 (0.81%)
Jul 27, 2026, 2:10 PM IST
Himatsingka Seide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 80.21 | 81.04 | 79.26 | 80.52 | 80.52 | -1.09% | 615,496 |
| Jul 23, 2026 | 82.10 | 83.44 | 81.00 | 81.41 | 81.41 | -1.46% | 354,862 |
| Jul 22, 2026 | 84.13 | 84.51 | 82.00 | 82.62 | 82.62 | -2.25% | 593,201 |
| Jul 21, 2026 | 85.60 | 85.83 | 83.52 | 84.52 | 84.52 | -0.98% | 272,716 |
| Jul 20, 2026 | 85.00 | 86.49 | 84.46 | 85.36 | 85.36 | 0.67% | 369,214 |
| Jul 17, 2026 | 85.00 | 86.21 | 83.00 | 84.79 | 84.79 | -0.70% | 648,627 |
| Jul 16, 2026 | 86.92 | 87.86 | 84.61 | 85.39 | 85.39 | -1.82% | 552,944 |
| Jul 15, 2026 | 87.89 | 89.09 | 86.20 | 86.97 | 86.97 | -0.36% | 536,197 |
| Jul 14, 2026 | 90.00 | 92.27 | 86.75 | 87.28 | 87.28 | -2.05% | 1,258,031 |
| Jul 13, 2026 | 85.80 | 90.84 | 85.20 | 89.11 | 89.11 | 2.82% | 1,368,486 |
| Jul 10, 2026 | 85.99 | 87.80 | 85.61 | 86.67 | 86.67 | 1.50% | 467,575 |
| Jul 9, 2026 | 82.17 | 87.11 | 82.17 | 85.39 | 85.39 | 3.92% | 897,655 |
| Jul 8, 2026 | 86.40 | 87.45 | 81.52 | 82.17 | 82.17 | -5.65% | 1,431,502 |
| Jul 7, 2026 | 88.72 | 88.86 | 86.32 | 87.09 | 87.09 | -1.82% | 407,020 |
| Jul 6, 2026 | 89.23 | 90.17 | 87.90 | 88.70 | 88.70 | -0.55% | 432,951 |
| Jul 3, 2026 | 90.25 | 91.24 | 88.47 | 89.19 | 89.19 | -1.03% | 479,325 |
| Jul 2, 2026 | 91.35 | 92.01 | 89.32 | 90.12 | 90.12 | -0.87% | 609,335 |
| Jul 1, 2026 | 92.48 | 93.78 | 90.75 | 90.91 | 90.91 | -1.00% | 1,168,487 |
| Jun 30, 2026 | 87.49 | 93.00 | 85.98 | 91.83 | 91.83 | 5.98% | 2,887,733 |
| Jun 29, 2026 | 90.45 | 90.45 | 85.90 | 86.65 | 86.65 | -3.56% | 955,279 |
| Jun 25, 2026 | 88.88 | 94.95 | 88.23 | 89.85 | 89.85 | 2.00% | 5,589,210 |
| Jun 24, 2026 | 86.35 | 89.30 | 85.73 | 88.09 | 88.09 | 2.61% | 3,439,566 |
| Jun 23, 2026 | 85.89 | 88.24 | 85.49 | 85.85 | 85.85 | 0.86% | 1,768,604 |
| Jun 22, 2026 | 84.64 | 85.90 | 83.55 | 85.12 | 85.12 | 1.41% | 1,504,802 |
| Jun 19, 2026 | 83.11 | 86.39 | 82.61 | 83.94 | 83.94 | 0.27% | 1,929,851 |
| Jun 18, 2026 | 80.05 | 85.30 | 79.76 | 83.71 | 83.71 | 6.57% | 7,071,697 |
| Jun 17, 2026 | 78.00 | 80.60 | 77.10 | 78.55 | 78.55 | 0.81% | 1,293,495 |
| Jun 16, 2026 | 78.45 | 78.52 | 77.00 | 77.92 | 77.92 | 0.31% | 256,902 |
| Jun 15, 2026 | 77.55 | 79.45 | 77.16 | 77.68 | 77.68 | 2.18% | 954,051 |
| Jun 12, 2026 | 75.00 | 76.20 | 74.30 | 76.02 | 76.02 | 2.74% | 325,338 |
| Jun 11, 2026 | 75.60 | 75.86 | 73.55 | 73.99 | 73.99 | -2.13% | 421,621 |
| Jun 10, 2026 | 77.21 | 78.10 | 75.50 | 75.60 | 75.60 | -1.66% | 402,996 |
| Jun 9, 2026 | 75.60 | 77.33 | 74.86 | 76.88 | 76.88 | 2.88% | 352,414 |
| Jun 8, 2026 | 75.73 | 76.92 | 74.20 | 74.73 | 74.73 | -1.79% | 441,880 |
| Jun 5, 2026 | 77.40 | 77.41 | 75.60 | 76.09 | 76.09 | -0.73% | 575,648 |
| Jun 4, 2026 | 77.78 | 78.70 | 76.45 | 76.65 | 76.65 | -1.62% | 374,653 |
| Jun 3, 2026 | 77.50 | 78.15 | 75.25 | 77.91 | 77.91 | 0.70% | 758,487 |
| Jun 2, 2026 | 76.00 | 78.20 | 75.45 | 77.37 | 77.37 | 0.97% | 561,389 |
| Jun 1, 2026 | 80.00 | 82.70 | 76.27 | 76.63 | 76.63 | -0.97% | 1,875,259 |
| May 29, 2026 | 77.29 | 80.30 | 77.00 | 77.38 | 77.38 | -3.02% | 1,100,973 |
| May 27, 2026 | 81.00 | 82.25 | 79.00 | 79.79 | 79.79 | -0.46% | 1,372,257 |
| May 26, 2026 | 80.35 | 83.55 | 79.00 | 80.16 | 80.16 | 0.45% | 2,446,775 |
| May 25, 2026 | 77.15 | 81.50 | 77.15 | 79.80 | 79.80 | 3.60% | 1,270,659 |
| May 22, 2026 | 78.48 | 78.50 | 76.64 | 77.03 | 77.03 | -0.77% | 360,199 |
| May 21, 2026 | 76.99 | 78.30 | 76.99 | 77.63 | 77.63 | 1.29% | 474,428 |
| May 20, 2026 | 76.01 | 77.65 | 75.67 | 76.64 | 76.64 | 0.16% | 357,564 |
| May 19, 2026 | 75.03 | 77.50 | 75.03 | 76.52 | 76.52 | 1.73% | 516,638 |
| May 18, 2026 | 77.15 | 77.90 | 73.55 | 75.22 | 75.22 | -4.06% | 1,043,789 |
| May 15, 2026 | 76.01 | 80.69 | 75.60 | 78.40 | 78.40 | 3.16% | 2,328,351 |
| May 14, 2026 | 78.40 | 78.53 | 75.15 | 76.00 | 76.00 | -2.15% | 1,402,833 |